NSE:BCPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	77.70	77.70	75.00	75.20	75.20	-1.58%	17,047
Jun 18, 2026	78.00	78.82	75.10	76.41	76.41	-1.43%	14,376
Jun 17, 2026	76.14	80.00	75.69	77.52	77.52	2.43%	22,833
Jun 16, 2026	76.85	78.90	74.00	75.68	75.68	-1.69%	25,803
Jun 15, 2026	80.00	80.00	76.11	76.98	76.98	-0.06%	29,872
Jun 12, 2026	76.05	77.82	76.05	77.03	77.03	1.84%	18,894
Jun 11, 2026	77.51	78.35	75.00	75.64	75.64	-2.41%	10,735
Jun 10, 2026	79.00	79.00	77.01	77.51	77.51	-0.33%	9,750
Jun 9, 2026	78.00	79.69	77.00	77.77	77.77	-0.46%	16,877
Jun 8, 2026	76.69	79.89	75.81	78.13	78.13	2.18%	31,701
Jun 5, 2026	78.90	78.90	75.36	76.46	76.46	-1.91%	19,931
Jun 4, 2026	79.00	79.00	76.62	77.95	77.95	-0.33%	29,417
Jun 3, 2026	78.40	79.00	77.65	78.21	78.21	1.31%	17,560
Jun 2, 2026	81.49	81.49	74.56	77.20	77.20	-3.99%	39,550
Jun 1, 2026	81.95	84.80	79.02	80.41	80.41	0.80%	59,912
May 29, 2026	82.01	84.80	78.50	79.77	79.77	-2.39%	49,350
May 27, 2026	81.99	84.19	79.45	82.72	81.72	3.95%	80,861
May 26, 2026	74.00	81.20	74.00	79.58	78.62	7.93%	105,078
May 25, 2026	76.00	76.96	71.82	73.73	72.84	-1.50%	33,039
May 22, 2026	75.20	77.00	74.20	74.85	73.95	-0.47%	24,075
May 21, 2026	74.99	77.94	72.05	75.20	74.29	6.61%	58,429
May 20, 2026	70.99	71.80	68.88	70.54	69.69	-2.65%	34,478
May 19, 2026	75.70	75.70	71.66	72.46	71.58	-0.23%	28,230
May 18, 2026	78.14	79.50	70.20	72.63	71.75	-5.68%	55,731
May 15, 2026	80.62	81.00	76.12	77.00	76.07	-3.68%	31,115
May 14, 2026	79.83	82.44	78.21	79.94	78.97	0.14%	44,455
May 13, 2026	78.61	80.35	78.60	79.83	78.86	-0.87%	26,762
May 12, 2026	80.31	86.20	79.00	80.53	79.56	0.27%	61,712
May 11, 2026	81.97	83.11	79.00	80.31	79.34	-2.18%	38,651
May 8, 2026	84.21	86.50	81.10	82.10	81.11	-2.13%	86,081
May 7, 2026	81.79	84.60	80.05	83.89	82.88	4.07%	56,679
May 6, 2026	85.24	86.69	78.50	80.61	79.64	-5.43%	88,794
May 5, 2026	91.98	91.98	84.20	85.24	84.21	-4.78%	103,114
May 4, 2026	87.00	92.00	87.00	89.52	88.44	4.86%	262,862
Apr 30, 2026	78.98	88.90	78.50	85.37	84.34	13.69%	535,988
Apr 29, 2026	72.00	77.00	72.00	75.09	74.18	4.47%	92,907
Apr 28, 2026	71.94	72.50	70.03	71.88	71.01	1.20%	54,652
Apr 27, 2026	68.32	72.00	67.98	71.03	70.17	3.97%	17,796
Apr 24, 2026	68.50	70.50	66.21	68.32	67.49	-1.97%	12,489
Apr 23, 2026	70.73	72.38	69.21	69.69	68.85	-1.47%	16,163
Apr 22, 2026	72.99	73.99	69.21	70.73	69.87	-1.52%	19,145
Apr 21, 2026	68.90	73.00	68.63	71.82	70.95	5.96%	70,889
Apr 20, 2026	67.73	68.00	66.85	67.78	66.96	0.09%	12,921
Apr 17, 2026	69.00	69.00	67.00	67.72	66.90	-0.98%	25,150
Apr 16, 2026	68.90	69.00	67.00	68.39	67.56	1.50%	23,219
Apr 15, 2026	68.00	68.00	66.26	67.38	66.57	3.31%	37,653
Apr 13, 2026	66.64	66.75	63.01	65.22	64.43	-2.13%	28,557
Apr 10, 2026	68.02	69.70	66.02	66.64	65.83	-2.03%	28,444
Apr 9, 2026	70.80	70.80	67.80	68.02	67.20	-0.53%	14,565
Apr 8, 2026	69.00	72.70	68.00	68.38	67.55	0.89%	32,812